Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2007-06-22 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2009
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2009-12-31 | $12.88 | $15.51 | 1,500,172 | — | — |
| 2009-12-30 | $12.94 | $15.59 | 2,765,872 | — | — |
| 2009-12-29 | $12.87 | $15.49 | 1,444,942 | — | — |
| 2009-12-28 | $12.94 | $15.59 | 1,605,740 | — | — |
| 2009-12-24 | $12.92 | $15.57 | 1,057,111 | — | — |
| 2009-12-23 | $12.93 | $15.58 | 2,247,405 | — | — |
| 2009-12-22 | $12.99 | $15.65 | 2,419,717 | — | — |
| 2009-12-21 | $13.25 | $15.96 | 2,986,179 | — | — |
| 2009-12-18 | $12.92 | $15.57 | 3,934,359 | — | — |
| 2009-12-17 | $12.98 | $15.64 | 2,037,185 | — | — |
| 2009-12-16 | $13.14 | $15.83 | 2,713,291 | — | — |
| 2009-12-15 | $13.17 | $15.86 | 2,374,983 | — | — |
| 2009-12-14 | $13.44 | $16.19 | 2,529,973 | — | — |
| 2009-12-11 | $13.45 | $16.20 | 3,132,712 | — | — |
| 2009-12-10 | $13.61 | $16.39 | 3,391,640 | — | — |
| 2009-12-09 | $13.12 | $15.80 | 1,973,905 | — | — |
| 2009-12-08 | $13.09 | $15.77 | 1,943,641 | — | — |
| 2009-12-07 | $13.40 | $16.13 | 2,304,570 | — | — |
| 2009-12-04 | $13.43 | $16.18 | 3,343,950 | — | — |
| 2009-12-03 | $13.29 | $16.00 | 3,068,107 | — | — |
| 2009-12-02 | $13.30 | $16.01 | 2,948,476 | — | — |
| 2009-12-01 | $13.36 | $16.09 | 4,295,085 | — | — |
| 2009-11-30 | $13.58 | $16.36 | 3,567,621 | — | — |
| 2009-11-27 | $13.17 | $15.86 | 2,646,139 | — | — |
| 2009-11-25 | $13.61 | $16.39 | 3,868,124 | — | — |
| 2009-11-24 | $13.77 | $16.23 | 11,356,245 | — | — |
| 2009-11-23 | $14.78 | $17.42 | 3,558,552 | — | — |
| 2009-11-20 | $14.70 | $17.33 | 3,648,937 | — | — |
| 2009-11-19 | $15.00 | $17.67 | 4,189,618 | — | — |
| 2009-11-18 | $15.26 | $17.99 | 3,616,839 | — | — |
| 2009-11-17 | $15.00 | $17.68 | 2,399,032 | — | — |
| 2009-11-16 | $14.94 | $17.60 | 2,533,336 | — | — |
| 2009-11-13 | $14.94 | $17.60 | 2,822,019 | — | — |
| 2009-11-12 | $14.95 | $17.61 | 5,524,916 | — | — |
| 2009-11-11 | $15.37 | $18.11 | 2,366,933 | — | — |
| 2009-11-10 | $15.03 | $17.72 | 3,349,147 | — | — |
| 2009-11-09 | $15.31 | $18.04 | 5,219,929 | — | — |
| 2009-11-06 | $14.56 | $17.16 | 6,111,452 | — | — |
| 2009-11-05 | $13.61 | $16.04 | 4,203,783 | — | — |
| 2009-11-04 | $13.51 | $15.93 | 2,317,716 | — | — |
| 2009-11-03 | $13.64 | $16.08 | 1,863,445 | — | — |
| 2009-11-02 | $13.52 | $15.94 | 3,508,417 | — | — |
| 2009-10-30 | $13.17 | $15.52 | 4,160,271 | — | — |
| 2009-10-29 | $13.61 | $16.04 | 4,759,545 | — | — |
| 2009-10-28 | $12.66 | $14.92 | 9,366,954 | — | — |
| 2009-10-27 | $14.12 | $16.64 | 4,420,932 | — | — |
| 2009-10-26 | $14.82 | $17.46 | 3,365,349 | — | — |
| 2009-10-23 | $15.53 | $18.30 | 1,988,578 | — | — |
| 2009-10-22 | $15.79 | $18.61 | 2,911,691 | — | — |
| 2009-10-21 | $15.31 | $18.04 | 2,020,881 | — | — |
| 2009-10-20 | $15.57 | $18.36 | 3,604,814 | — | — |
| 2009-10-19 | $15.57 | $18.36 | 4,207,859 | — | — |
| 2009-10-16 | $15.94 | $18.78 | 3,611,540 | — | — |
| 2009-10-15 | $16.42 | $19.35 | 4,428,574 | — | — |
| 2009-10-14 | $16.79 | $19.79 | 10,083,616 | — | — |
| 2009-10-13 | $15.60 | $18.39 | 4,141,624 | — | — |
| 2009-10-12 | $15.78 | $18.60 | 9,650,236 | — | — |
| 2009-10-09 | $14.57 | $17.18 | 2,156,815 | — | — |
| 2009-10-08 | $14.61 | $17.22 | 2,735,098 | — | — |
| 2009-10-07 | $14.34 | $16.90 | 2,038,102 | — | — |
| 2009-10-06 | $14.26 | $16.81 | 4,634,820 | — | — |
| 2009-10-05 | $13.42 | $15.82 | 2,875,618 | — | — |
| 2009-10-02 | $13.20 | $15.56 | 3,534,096 | — | — |
| 2009-10-01 | $13.55 | $15.97 | 2,882,241 | — | — |
| 2009-09-30 | $13.94 | $16.42 | 2,970,793 | — | — |
| 2009-09-29 | $13.79 | $16.25 | 2,549,742 | — | — |
| 2009-09-28 | $13.85 | $16.32 | 2,737,136 | — | — |
| 2009-09-25 | $13.53 | $15.95 | 2,627,491 | — | — |
| 2009-09-24 | $13.74 | $16.19 | 4,366,925 | — | — |
| 2009-09-23 | $14.26 | $16.81 | 3,545,610 | — | — |
| 2009-09-22 | $14.39 | $16.96 | 3,908,069 | — | — |
| 2009-09-21 | $14.18 | $16.71 | 3,654,949 | — | — |
| 2009-09-18 | $14.72 | $17.35 | 5,491,595 | — | — |
| 2009-09-17 | $14.77 | $17.41 | 11,691,395 | — | — |
| 2009-09-16 | $14.41 | $16.98 | 9,196,781 | — | — |
| 2009-09-15 | $13.73 | $16.18 | 7,163,366 | — | — |
| 2009-09-14 | $13.68 | $16.12 | 6,056,325 | — | — |
| 2009-09-11 | $13.32 | $15.70 | 4,553,605 | — | — |
| 2009-09-10 | $13.25 | $15.61 | 6,632,569 | — | — |
| 2009-09-09 | $12.74 | $15.01 | 3,948,931 | — | — |
| 2009-09-08 | $12.44 | $14.67 | 3,209,646 | — | — |
| 2009-09-04 | $12.05 | $14.20 | 1,991,228 | — | — |
| 2009-09-03 | $11.96 | $14.10 | 1,847,039 | — | — |
| 2009-09-02 | $11.81 | $13.91 | 2,642,776 | — | — |
| 2009-09-01 | $12.02 | $14.17 | 4,373,752 | — | — |
| 2009-08-31 | $12.65 | $14.91 | 2,223,152 | — | — |
| 2009-08-28 | $12.86 | $15.15 | 2,686,390 | — | — |
| 2009-08-27 | $12.82 | $15.11 | 3,226,765 | — | — |
| 2009-08-26 | $12.86 | $14.80 | 3,336,206 | — | — |
| 2009-08-25 | $12.63 | $14.54 | 5,002,577 | — | — |
| 2009-08-24 | $12.83 | $14.77 | 5,554,467 | — | — |
| 2009-08-21 | $13.35 | $15.37 | 3,412,020 | — | — |
| 2009-08-20 | $13.20 | $15.20 | 3,468,778 | — | — |
| 2009-08-19 | $12.91 | $14.87 | 2,639,108 | — | — |
| 2009-08-18 | $12.96 | $14.93 | 2,368,767 | — | — |
| 2009-08-17 | $12.78 | $14.71 | 3,907,967 | — | — |
| 2009-08-14 | $13.79 | $15.88 | 2,866,651 | — | — |
| 2009-08-13 | $14.14 | $16.28 | 3,247,961 | — | — |
| 2009-08-12 | $14.31 | $16.48 | 2,984,549 | — | — |
| 2009-08-11 | $14.19 | $16.34 | 2,921,677 | — | — |
| 2009-08-10 | $14.62 | $16.84 | 4,746,808 | — | — |
| 2009-08-07 | $14.02 | $16.15 | 3,897,675 | — | — |
| 2009-08-06 | $13.74 | $15.82 | 7,344,035 | — | — |
| 2009-08-05 | $14.68 | $16.91 | 11,220,209 | — | — |
| 2009-08-04 | $12.69 | $14.61 | 5,093,675 | — | — |
| 2009-08-03 | $13.39 | $15.41 | 7,757,443 | — | — |
| 2009-07-31 | $11.05 | $12.73 | 1,525,749 | — | — |
| 2009-07-30 | $11.21 | $12.91 | 1,981,547 | — | — |
| 2009-07-29 | $10.76 | $12.39 | 2,320,671 | — | — |
| 2009-07-28 | $11.32 | $13.03 | 1,214,139 | — | — |
| 2009-07-27 | $11.48 | $13.22 | 1,081,261 | — | — |
| 2009-07-24 | $11.36 | $13.09 | 1,214,852 | — | — |
| 2009-07-23 | $11.38 | $13.11 | 3,593,911 | — | — |
| 2009-07-22 | $10.66 | $12.27 | 1,721,804 | — | — |
| 2009-07-21 | $10.28 | $11.84 | 1,405,405 | — | — |
| 2009-07-20 | $10.44 | $12.02 | 1,334,992 | — | — |
| 2009-07-17 | $10.20 | $11.74 | 1,876,692 | — | — |
| 2009-07-16 | $10.38 | $11.96 | 2,199,512 | — | — |
| 2009-07-15 | $9.78 | $11.27 | 2,139,696 | — | — |
| 2009-07-14 | $9.30 | $10.71 | 2,142,040 | — | — |
| 2009-07-13 | $8.96 | $10.32 | 3,141,577 | — | — |
| 2009-07-10 | $8.57 | $9.87 | 2,136,028 | — | — |
| 2009-07-09 | $8.52 | $9.81 | 2,538,125 | — | — |
| 2009-07-08 | $8.44 | $9.72 | 5,318,874 | — | — |
| 2009-07-07 | $9.43 | $10.86 | 2,293,260 | — | — |
| 2009-07-06 | $9.99 | $11.50 | 2,073,461 | — | — |
| 2009-07-02 | $10.52 | $12.11 | 1,451,260 | — | — |
| 2009-07-01 | $10.61 | $12.22 | 1,122,021 | — | — |
| 2009-06-30 | $10.34 | $11.91 | 1,456,559 | — | — |
| 2009-06-29 | $10.65 | $12.26 | 1,164,819 | — | — |
| 2009-06-26 | $10.68 | $12.30 | 1,724,454 | — | — |
| 2009-06-25 | $10.87 | $12.52 | 1,948,634 | — | — |
| 2009-06-24 | $10.99 | $12.66 | 1,316,650 | — | — |
| 2009-06-23 | $10.83 | $12.48 | 2,450,186 | — | — |
| 2009-06-22 | $11.17 | $12.86 | 1,883,418 | — | — |
| 2009-06-19 | $11.70 | $13.47 | 3,004,318 | — | — |
| 2009-06-18 | $10.94 | $12.60 | 1,086,152 | — | — |
| 2009-06-17 | $10.79 | $12.42 | 1,622,146 | — | — |
| 2009-06-16 | $10.96 | $12.62 | 1,744,732 | — | — |
| 2009-06-15 | $11.12 | $12.80 | 1,661,887 | — | — |
| 2009-06-12 | $11.39 | $13.12 | 2,426,952 | — | — |
| 2009-06-11 | $11.52 | $13.27 | 5,492,818 | — | — |
| 2009-06-10 | $10.75 | $12.37 | 1,541,849 | — | — |
| 2009-06-09 | $10.79 | $12.43 | 2,368,360 | — | — |
| 2009-06-08 | $10.87 | $12.52 | 6,647,752 | — | — |
| 2009-06-05 | $10.72 | $12.34 | 2,383,645 | — | — |
| 2009-06-04 | $10.57 | $12.17 | 1,676,764 | — | — |
| 2009-06-03 | $10.26 | $11.82 | 2,134,092 | — | — |
| 2009-06-02 | $10.60 | $12.21 | 2,731,226 | — | — |
| 2009-06-01 | $10.82 | $12.47 | 3,644,453 | — | — |
| 2009-05-29 | $10.75 | $12.37 | 2,286,840 | — | — |
| 2009-05-28 | $11.00 | $12.67 | 5,864,243 | — | — |
| 2009-05-27 | $10.92 | $12.58 | 3,953,822 | — | — |
| 2009-05-26 | $11.24 | $12.60 | 3,112,230 | — | — |
| 2009-05-22 | $10.99 | $12.33 | 1,620,821 | — | — |
| 2009-05-21 | $10.58 | $11.86 | 2,916,174 | — | — |
| 2009-05-20 | $10.99 | $12.33 | 2,852,283 | — | — |
| 2009-05-19 | $11.35 | $12.73 | 2,726,538 | — | — |
| 2009-05-18 | $11.93 | $13.38 | 3,257,539 | — | — |
| 2009-05-15 | $11.31 | $12.68 | 1,950,366 | — | — |
| 2009-05-14 | $11.37 | $12.75 | 2,603,443 | — | — |
| 2009-05-13 | $11.41 | $12.80 | 3,785,993 | — | — |
| 2009-05-12 | $12.43 | $13.94 | 2,790,328 | — | — |
| 2009-05-11 | $12.40 | $13.91 | 3,905,929 | — | — |
| 2009-05-08 | $13.58 | $15.23 | 4,547,389 | — | — |
| 2009-05-07 | $12.26 | $13.75 | 9,220,931 | — | — |
| 2009-05-06 | $12.91 | $14.48 | 16,750,016 | — | — |
| 2009-05-05 | $11.93 | $13.38 | 4,672,217 | — | — |
| 2009-05-04 | $11.68 | $13.10 | 5,377,671 | — | — |
| 2009-05-01 | $11.07 | $12.41 | 8,246,665 | — | — |
| 2009-04-30 | $9.61 | $10.77 | 6,182,986 | — | — |
| 2009-04-29 | $8.75 | $9.82 | 2,728,984 | — | — |
| 2009-04-28 | $8.15 | $9.13 | 1,997,648 | — | — |
| 2009-04-27 | $8.10 | $9.08 | 2,098,936 | — | — |
| 2009-04-24 | $8.59 | $9.63 | 4,201,439 | — | — |
| 2009-04-23 | $8.16 | $9.15 | 2,635,338 | — | — |
| 2009-04-22 | $7.73 | $8.67 | 2,664,175 | — | — |
| 2009-04-21 | $7.51 | $8.42 | 3,534,401 | — | — |
| 2009-04-20 | $7.41 | $8.31 | 3,491,807 | — | — |
| 2009-04-17 | $8.51 | $9.54 | 2,194,722 | — | — |
| 2009-04-16 | $8.73 | $9.79 | 3,113,045 | — | — |
| 2009-04-15 | $8.69 | $9.75 | 3,571,187 | — | — |
| 2009-04-14 | $8.21 | $9.21 | 5,558,237 | — | — |
| 2009-04-13 | $7.65 | $8.58 | 2,610,270 | — | — |
| 2009-04-09 | $7.49 | $8.40 | 3,477,236 | — | — |
| 2009-04-08 | $7.13 | $8.00 | 1,883,723 | — | — |
| 2009-04-07 | $7.11 | $7.97 | 2,168,024 | — | — |
| 2009-04-06 | $7.64 | $8.57 | 1,207,923 | — | — |
| 2009-04-03 | $7.92 | $8.88 | 2,427,564 | — | — |
| 2009-04-02 | $7.68 | $8.62 | 5,281,783 | — | — |
| 2009-04-01 | $7.19 | $8.07 | 2,735,811 | — | — |
| 2009-03-31 | $7.11 | $7.98 | 3,531,446 | — | — |
| 2009-03-30 | $6.71 | $7.53 | 5,548,863 | — | — |
| 2009-03-27 | $7.61 | $8.53 | 2,272,778 | — | — |
| 2009-03-26 | $7.75 | $8.69 | 5,186,302 | — | — |
| 2009-03-25 | $7.64 | $8.57 | 9,070,221 | — | — |
| 2009-03-24 | $8.07 | $9.05 | 10,863,661 | — | — |
| 2009-03-23 | $7.66 | $8.59 | 10,351,002 | — | — |
| 2009-03-20 | $6.18 | $6.93 | 1,834,506 | — | — |
| 2009-03-19 | $6.38 | $7.15 | 2,842,297 | — | — |
| 2009-03-18 | $5.96 | $6.68 | 2,357,864 | — | — |
| 2009-03-17 | $5.86 | $6.57 | 1,997,036 | — | — |
| 2009-03-16 | $5.95 | $6.67 | 2,817,433 | — | — |
| 2009-03-13 | $5.85 | $6.56 | 2,022,002 | — | — |
| 2009-03-12 | $5.99 | $6.71 | 2,161,707 | — | — |
| 2009-03-11 | $5.99 | $6.71 | 2,618,320 | — | — |
| 2009-03-10 | $5.87 | $6.58 | 3,714,663 | — | — |
| 2009-03-09 | $5.51 | $6.17 | 2,765,974 | — | — |
| 2009-03-06 | $5.82 | $6.53 | 4,464,239 | — | — |
| 2009-03-05 | $5.34 | $5.99 | 4,623,814 | — | — |
| 2009-03-04 | $6.02 | $6.75 | 7,245,192 | — | — |
| 2009-03-03 | $5.58 | $6.26 | 6,696,053 | — | — |
| 2009-03-02 | $4.68 | $5.25 | 2,727,048 | — | — |
| 2009-02-27 | $4.78 | $5.36 | 4,586,825 | — | — |
| 2009-02-26 | $3.80 | $4.26 | 1,352,519 | — | — |
| 2009-02-25 | $4.04 | $4.53 | 1,117,130 | — | — |
| 2009-02-24 | $4.21 | $4.72 | 1,839,601 | — | — |
| 2009-02-23 | $3.82 | $4.28 | 1,783,658 | — | — |
| 2009-02-20 | $3.89 | $4.36 | 2,560,237 | — | — |
| 2009-02-19 | $3.97 | $4.46 | 2,463,331 | — | — |
| 2009-02-18 | $4.15 | $4.66 | 2,018,231 | — | — |
| 2009-02-17 | $4.47 | $5.01 | 1,368,007 | — | — |
| 2009-02-13 | $4.94 | $5.54 | 1,471,538 | — | — |
| 2009-02-12 | $4.79 | $5.37 | 2,181,985 | — | — |
| 2009-02-11 | $4.52 | $5.07 | 3,263,246 | — | — |
| 2009-02-10 | $4.37 | $4.90 | 2,505,721 | — | — |
| 2009-02-09 | $4.85 | $5.44 | 2,137,251 | — | — |
| 2009-02-06 | $5.27 | $5.91 | 2,567,880 | — | — |
| 2009-02-05 | $4.71 | $5.28 | 1,565,897 | — | — |
| 2009-02-04 | $4.71 | $5.28 | 2,279,911 | — | — |
| 2009-02-03 | $4.35 | $4.88 | 1,711,003 | — | — |
| 2009-02-02 | $4.21 | $4.72 | 2,207,052 | — | — |
| 2009-01-30 | $4.43 | $4.96 | 3,567,621 | — | — |
| 2009-01-29 | $4.42 | $4.95 | 2,183,004 | — | — |
| 2009-01-28 | $5.00 | $5.61 | 3,041,511 | — | — |
| 2009-01-27 | $4.39 | $4.92 | 928,105 | — | — |
| 2009-01-26 | $4.47 | $5.02 | 1,531,863 | — | — |
| 2009-01-23 | $4.43 | $4.96 | 2,774,839 | — | — |
| 2009-01-22 | $4.12 | $4.62 | 2,863,899 | — | — |
| 2009-01-21 | $4.32 | $4.84 | 3,230,841 | — | — |
| 2009-01-20 | $4.53 | $5.08 | 3,572,716 | — | — |
| 2009-01-16 | $5.10 | $5.72 | 1,855,089 | — | — |
| 2009-01-15 | $5.24 | $5.88 | 2,417,578 | — | — |
| 2009-01-14 | $5.56 | $6.24 | 1,972,071 | — | — |
| 2009-01-13 | $6.01 | $6.74 | 1,656,996 | — | — |
| 2009-01-12 | $6.32 | $7.09 | 1,895,034 | — | — |
| 2009-01-09 | $7.14 | $8.01 | 592,141 | — | — |
| 2009-01-08 | $7.36 | $8.25 | 909,865 | — | — |
| 2009-01-07 | $7.27 | $8.15 | 1,830,735 | — | — |
| 2009-01-06 | $7.95 | $8.91 | 1,236,964 | — | — |
| 2009-01-05 | $7.36 | $8.25 | 1,943,641 | — | — |
| 2009-01-02 | $7.01 | $7.86 | 1,494,058 | — | — |